Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electro Sci Inds (NQ: ESIO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2010 12.23 12.46 12.05 12.05 67,265 -0.19(-1.54%)
Dec 30, 2010 12.15 12.50 12.15 12.24 44,633 +0.05(+0.43%)
Dec 29, 2010 12.13 12.33 12.12 12.19 30,030 +0.08(+0.62%)
Dec 28, 2010 12.63 12.63 12.02 12.11 72,571 -0.50(-3.94%)
Dec 27, 2010 12.16 12.62 12.03 12.61 42,140 +0.39(+3.23%)
Dec 23, 2010 12.37 12.48 12.12 12.22 45,703 -0.17(-1.37%)
Dec 22, 2010 12.48 12.56 12.26 12.39 40,439 -0.10(-0.78%)
Dec 21, 2010 12.60 12.74 12.41 12.48 70,347 -0.07(-0.54%)
Dec 20, 2010 12.36 12.85 12.22 12.55 171,682 +0.32(+2.64%)
Dec 17, 2010 12.11 12.30 11.90 12.23 357,066 +0.18(+1.50%)
Dec 16, 2010 11.66 12.07 11.57 12.05 176,482 +0.43(+3.69%)
Dec 15, 2010 11.55 11.93 11.55 11.62 144,478 +0.05(+0.46%)
Dec 14, 2010 11.51 11.60 11.26 11.57 301,545 +0.11(+0.98%)
Dec 13, 2010 11.59 11.72 11.42 11.45 124,293 -0.12(-1.04%)
Dec 10, 2010 11.45 11.59 11.26 11.57 144,392 +0.09(+0.79%)
Dec 09, 2010 11.58 11.58 11.42 11.48 109,448 +0.03(+0.26%)
Dec 08, 2010 11.56 11.70 11.40 11.45 116,215 -0.04(-0.33%)
Dec 07, 2010 11.54 11.71 11.43 11.49 152,274 +0.07(+0.59%)
Dec 06, 2010 11.42 11.48 11.38 11.42 136,534 -0.03(-0.26%)
Dec 03, 2010 11.42 11.57 11.38 11.45 127,288 -0.02(-0.20%)
Dec 02, 2010 11.39 11.62 11.31 11.48 156,544 +0.14(+1.19%)
Dec 01, 2010 11.38 11.60 11.21 11.34 265,981 +0.11(+0.94%)
Nov 30, 2010 11.11 11.34 11.08 11.23 212,253 +0.01(+0.07%)
Nov 29, 2010 10.87 11.26 10.75 11.23 90,161 +0.23(+2.12%)
Nov 26, 2010 10.89 11.13 10.89 10.99 44,699 -0.05(-0.41%)
Nov 24, 2010 10.72 11.04 11.04 11.04 141,501 +0.39(+3.67%)
Nov 23, 2010 10.35 10.70 10.35 10.65 82,063 +0.17(+1.65%)
Nov 22, 2010 10.23 10.50 10.22 10.48 54,460 +0.18(+1.75%)
Nov 19, 2010 10.29 10.35 10.13 10.29 81,378 -0.01(-0.15%)
Nov 18, 2010 9.896 10.43 9.881 10.31 94,947 +0.53(+5.38%)
Nov 17, 2010 9.821 10.02 9.656 9.783 126,506 -0.04(-0.38%)
Nov 16, 2010 9.844 10.12 9.753 9.821 111,438 -0.14(-1.43%)
Nov 15, 2010 9.686 10.14 9.686 9.964 164,572 +0.15(+1.57%)
Nov 12, 2010 9.716 9.994 9.716 9.810 69,674 -0.03(-0.34%)
Nov 11, 2010 9.971 10.00 9.776 9.844 112,478 -0.27(-2.68%)
Nov 10, 2010 9.926 10.12 9.768 10.11 78,062 +0.23(+2.36%)
Nov 09, 2010 9.776 9.949 9.776 9.881 113,207 +0.01(+0.08%)
Nov 08, 2010 9.783 9.896 9.543 9.874 59,055 +0.02(+0.15%)
Nov 05, 2010 9.768 9.866 9.625 9.859 67,242 +0.07(+0.69%)
Nov 04, 2010 9.498 9.798 9.430 9.791 119,882 +0.48(+5.17%)
Nov 03, 2010 9.287 9.355 9.152 9.310 102,056 +0.05(+0.57%)
Nov 02, 2010 8.836 9.280 8.746 9.257 108,513 +0.53(+6.12%)
Nov 01, 2010 8.746 8.911 8.588 8.723 135,919 -0.02(-0.17%)
Oct 29, 2010 9.204 9.204 8.670 8.738 323,859 -0.55(-5.91%)
Oct 28, 2010 9.325 9.370 9.174 9.287 112,961 +0.06(+0.65%)
Oct 27, 2010 9.001 9.280 8.994 9.227 52,583 +0.15(+1.66%)
Oct 25, 2010 9.099 9.099 8.986 9.077 56,161 +0.04(+0.42%)
Oct 22, 2010 9.024 9.182 8.956 9.039 88,669 -0.08(-0.91%)
Oct 21, 2010 9.016 9.249 9.001 9.122 347,187 +0.15(+1.68%)
Oct 20, 2010 8.911 9.024 8.761 8.971 85,172 +0.14(+1.62%)
Oct 19, 2010 8.896 9.046 8.731 8.828 122,082 -0.22(-2.41%)
Oct 18, 2010 8.776 9.046 8.723 9.046 102,221 +0.32(+3.71%)
Oct 15, 2010 9.062 9.144 8.633 8.723 427,964 -0.20(-2.27%)
Oct 14, 2010 8.482 8.949 8.482 8.926 469,416 +0.50(+5.89%)
Oct 13, 2010 8.174 8.543 8.046 8.430 301,189 +0.28(+3.41%)
Oct 12, 2010 8.084 8.219 8.076 8.152 56,443 +0.02(+0.28%)
Oct 11, 2010 8.091 8.197 8.091 8.129 92,067 +0.01(+0.09%)
Oct 08, 2010 8.189 8.189 8.084 8.122 107,527 -0.04(-0.46%)
Oct 07, 2010 8.325 8.347 8.144 8.159 89,062 -0.14(-1.72%)
Oct 06, 2010 8.422 8.422 8.204 8.302 76,624 -0.16(-1.87%)
Oct 05, 2010 8.159 8.558 7.994 8.460 135,287 +0.42(+5.24%)
Oct 04, 2010 8.197 8.242 7.911 8.039 75,081 -0.14(-1.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.